KissMeData/179530/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	210200	109387805	4165	4165	4165	4165	1600
3	20230616	210100	109387805	4165	4165	4165	4165	0
4	20230616	210000	109387805	4165	4165	4165	4165	0
5	20230616	205900	109387805	4165	4165	4165	4165	0
6	20230616	205800	109387805	4165	4165	4165	4165	0
7	20230616	205700	109387805	4165	4165	4165	4165	0
8	20230616	205600	109387805	4165	4165	4165	4165	0
9	20230616	205500	109387805	4165	4165	4165	4165	0
10	20230616	205400	109387805	4165	4165	4165	4165	0
11	20230616	205300	109387805	4165	4165	4165	4165	0
12	20230616	205200	109387805	4165	4165	4165	4165	0
13	20230616	205100	109387805	4165	4165	4165	4165	0
14	20230616	205000	109387805	4165	4165	4165	4165	0
15	20230616	204900	109387805	4165	4165	4165	4165	0
16	20230616	204800	109387805	4165	4165	4165	4165	0
17	20230616	204700	109387805	4165	4165	4165	4165	0
18	20230616	204600	109387805	4165	4165	4165	4165	0
19	20230616	204500	109387805	4165	4165	4165	4165	0
20	20230616	204400	109387805	4165	4165	4165	4165	0
21	20230616	204300	109387805	4165	4165	4165	4165	0
22	20230616	204200	109387805	4165	4165	4165	4165	0
23	20230616	204100	109387805	4165	4165	4165	4165	0
24	20230616	204000	109387805	4165	4165	4165	4165	0
25	20230616	203900	109387805	4165	4165	4165	4165	0
26	20230616	203800	109387805	4165	4165	4165	4165	0
27	20230616	203700	109387805	4165	4165	4165	4165	0
28	20230616	203600	109387805	4165	4165	4165	4165	0
29	20230616	203500	109387805	4165	4165	4165	4165	0
30	20230616	203400	109387805	4165	4165	4165	4165	0
31	20230616	203300	109387805	4165	4165	4165	4165	0
32	20230616	203200	109387805	4165	4165	4165	4165	1600
33	20230616	203100	109387805	4165	4165	4165	4165	0
34	20230616	203000	109387805	4165	4165	4165	4165	0
35	20230616	202900	109387805	4165	4165	4165	4165	0
36	20230616	202800	109387805	4165	4165	4165	4165	0
37	20230616	202700	109387805	4165	4165	4165	4165	0
38	20230616	202600	109387805	4165	4165	4165	4165	0
39	20230616	202500	109387805	4165	4165	4165	4165	0
40	20230616	202400	109387805	4165	4165	4165	4165	0
41	20230616	202300	109387805	4165	4165	4165	4165	0
42	20230616	202200	109387805	4165	4165	4165	4165	0
43	20230616	202100	109387805	4165	4165	4165	4165	0
44	20230616	202000	109387805	4165	4165	4165	4165	0
45	20230616	201900	109387805	4165	4165	4165	4165	0
46	20230616	201800	109387805	4165	4165	4165	4165	0
47	20230616	201700	109387805	4165	4165	4165	4165	0
48	20230616	201600	109387805	4165	4165	4165	4165	0
49	20230616	201500	109387805	4165	4165	4165	4165	0
50	20230616	201400	109387805	4165	4165	4165	4165	0
51	20230616	201300	109387805	4165	4165	4165	4165	0
52	20230616	201200	109387805	4165	4165	4165	4165	0
53	20230616	201100	109387805	4165	4165	4165	4165	0
54	20230616	201000	109387805	4165	4165	4165	4165	0
55	20230616	200900	109387805	4165	4165	4165	4165	0
56	20230616	200800	109387805	4165	4165	4165	4165	0
57	20230616	200700	109387805	4165	4165	4165	4165	0
58	20230616	200600	109387805	4165	4165	4165	4165	0
59	20230616	200500	109387805	4165	4165	4165	4165	0
60	20230616	200400	109387805	4165	4165	4165	4165	0
61	20230616	200300	109387805	4165	4165	4165	4165	0
62	20230616	200200	109387805	4165	4165	4165	4165	1600
63	20230616	200100	109387805	4165	4165	4165	4165	0
64	20230616	200000	109387805	4165	4165	4165	4165	0
65	20230616	195900	109387805	4165	4165	4165	4165	0
66	20230616	195800	109387805	4165	4165	4165	4165	0
67	20230616	195700	109387805	4165	4165	4165	4165	0
68	20230616	195600	109387805	4165	4165	4165	4165	0
69	20230616	195500	109387805	4165	4165	4165	4165	0
70	20230616	195400	109387805	4165	4165	4165	4165	0
71	20230616	195300	109387805	4165	4165	4165	4165	0
72	20230616	195200	109387805	4165	4165	4165	4165	0
73	20230616	195100	109387805	4165	4165	4165	4165	0
74	20230616	195000	109387805	4165	4165	4165	4165	0
75	20230616	194900	109387805	4165	4165	4165	4165	0
76	20230616	194800	109387805	4165	4165	4165	4165	0
77	20230616	194700	109387805	4165	4165	4165	4165	0
78	20230616	194600	109387805	4165	4165	4165	4165	0
79	20230616	194500	109387805	4165	4165	4165	4165	0
80	20230616	194400	109387805	4165	4165	4165	4165	0
81	20230616	194300	109387805	4165	4165	4165	4165	0
82	20230616	194200	109387805	4165	4165	4165	4165	0
83	20230616	194100	109387805	4165	4165	4165	4165	0
84	20230616	194000	109387805	4165	4165	4165	4165	0
85	20230616	193900	109387805	4165	4165	4165	4165	0
86	20230616	193800	109387805	4165	4165	4165	4165	0
87	20230616	193700	109387805	4165	4165	4165	4165	0
88	20230616	193600	109387805	4165	4165	4165	4165	0
89	20230616	193500	109387805	4165	4165	4165	4165	0
90	20230616	193400	109387805	4165	4165	4165	4165	0
91	20230616	193300	109387805	4165	4165	4165	4165	0
92	20230616	193200	109387805	4165	4165	4165	4165	1600
93	20230616	193100	109387805	4165	4165	4165	4165	0
94	20230616	193000	109387805	4165	4165	4165	4165	0
95	20230616	192900	109387805	4165	4165	4165	4165	0
96	20230616	192800	109387805	4165	4165	4165	4165	0
97	20230616	192700	109387805	4165	4165	4165	4165	0
98	20230616	192600	109387805	4165	4165	4165	4165	0
99	20230616	192500	109387805	4165	4165	4165	4165	0
100	20230616	192400	109387805	4165	4165	4165	4165	0
101	20230616	192300	109387805	4165	4165	4165	4165	0
102	20230616	192200	109387805	4165	4165	4165	4165	0
103	20230616	192100	109387805	4165	4165	4165	4165	0
104	20230616	192000	109387805	4165	4165	4165	4165	0
105	20230616	191900	109387805	4165	4165	4165	4165	0
106	20230616	191800	109387805	4165	4165	4165	4165	0
107	20230616	191700	109387805	4165	4165	4165	4165	0
108	20230616	191600	109387805	4165	4165	4165	4165	0
109	20230616	191500	109387805	4165	4165	4165	4165	0
110	20230616	191400	109387805	4165	4165	4165	4165	0
111	20230616	191300	109387805	4165	4165	4165	4165	0
112	20230616	191200	109387805	4165	4165	4165	4165	0
113	20230616	191100	109387805	4165	4165	4165	4165	0
114	20230616	191000	109387805	4165	4165	4165	4165	0
115	20230616	190900	109387805	4165	4165	4165	4165	0
116	20230616	190800	109387805	4165	4165	4165	4165	0
117	20230616	190700	109387805	4165	4165	4165	4165	0
118	20230616	190600	109387805	4165	4165	4165	4165	0
119	20230616	190500	109387805	4165	4165	4165	4165	0
120	20230616	190400	109387805	4165	4165	4165	4165	0
121	20230616	190300	109387805	4165	4165	4165	4165	0
122	20230616	190200	109387805	4165	4165	4165	4165	1600
123	20230616	190100	109387805	4165	4165	4165	4165	0
124	20230616	190000	109387805	4165	4165	4165	4165	0
125	20230616	185900	109387805	4165	4165	4165	4165	0
126	20230616	185800	109387805	4165	4165	4165	4165	0
127	20230616	185700	109387805	4165	4165	4165	4165	0
128	20230616	185600	109387805	4165	4165	4165	4165	0
129	20230616	185500	109387805	4165	4165	4165	4165	0
130	20230616	185400	109387805	4165	4165	4165	4165	0
131	20230616	185300	109387805	4165	4165	4165	4165	0
132	20230616	185200	109387805	4165	4165	4165	4165	0
133	20230616	185100	109387805	4165	4165	4165	4165	0
134	20230616	185000	109387805	4165	4165	4165	4165	0
135	20230616	184900	109387805	4165	4165	4165	4165	0
136	20230616	184800	109387805	4165	4165	4165	4165	0
137	20230616	184700	109387805	4165	4165	4165	4165	0
138	20230616	184600	109387805	4165	4165	4165	4165	0
139	20230616	184500	109387805	4165	4165	4165	4165	0
140	20230616	184400	109387805	4165	4165	4165	4165	0
141	20230616	184300	109387805	4165	4165	4165	4165	0
142	20230616	184200	109387805	4165	4165	4165	4165	0
143	20230616	184100	109387805	4165	4165	4165	4165	0
144	20230616	184000	109387805	4165	4165	4165	4165	0
145	20230616	183900	109387805	4165	4165	4165	4165	0
146	20230616	183800	109387805	4165	4165	4165	4165	0
147	20230616	183700	109387805	4165	4165	4165	4165	0
148	20230616	183600	109387805	4165	4165	4165	4165	0
149	20230616	183500	109387805	4165	4165	4165	4165	0
150	20230616	183400	109387805	4165	4165	4165	4165	0
151	20230616	183300	109387805	4165	4165	4165	4165	0
152	20230616	183200	109387805	4165	4165	4165	4165	1600
153	20230616	183100	109387805	4165	4165	4165	4165	0
154	20230616	183000	109387805	4165	4165	4165	4165	0
155	20230616	182900	109387805	4165	4165	4165	4165	0
156	20230616	182800	109387805	4165	4165	4165	4165	0
157	20230616	182700	109387805	4165	4165	4165	4165	0
158	20230616	182600	109387805	4165	4165	4165	4165	0
159	20230616	182500	109387805	4165	4165	4165	4165	0
160	20230616	182400	109387805	4165	4165	4165	4165	0
161	20230616	182300	109387805	4165	4165	4165	4165	0
162	20230616	182200	109387805	4165	4165	4165	4165	0
163	20230616	182100	109387805	4165	4165	4165	4165	0
164	20230616	182000	109387805	4165	4165	4165	4165	0
165	20230616	181900	109387805	4165	4165	4165	4165	0
166	20230616	181800	109387805	4165	4165	4165	4165	0
167	20230616	181700	109387805	4165	4165	4165	4165	0
168	20230616	181600	109387805	4165	4165	4165	4165	0
169	20230616	181500	109387805	4165	4165	4165	4165	0
170	20230616	181400	109387805	4165	4165	4165	4165	0
171	20230616	181300	109387805	4165	4165	4165	4165	0
172	20230616	181200	109387805	4165	4165	4165	4165	0
173	20230616	181100	109387805	4165	4165	4165	4165	0
174	20230616	181000	109387805	4165	4165	4165	4165	0
175	20230616	180900	109387805	4165	4165	4165	4165	0
176	20230616	180800	109387805	4165	4165	4165	4165	0
177	20230616	180700	109387805	4165	4165	4165	4165	0
178	20230616	180600	109387805	4165	4165	4165	4165	0
179	20230616	180500	109387805	4165	4165	4165	4165	0
180	20230616	180400	109387805	4165	4165	4165	4165	0
181	20230616	180300	109387805	4165	4165	4165	4165	0
182	20230616	180200	109387805	4165	4165	4165	4165	1600
183	20230616	180100	109387805	4165	4165	4165	4165	0
184	20230616	180000	109387805	4165	4165	4165	4165	0
185	20230616	175900	109387805	4165	4165	4165	4165	0
186	20230616	175800	109387805	4165	4165	4165	4165	0
187	20230616	175700	109387805	4165	4165	4165	4165	0
188	20230616	175600	109387805	4165	4165	4165	4165	0
189	20230616	175500	109387805	4165	4165	4165	4165	0
190	20230616	175400	109387805	4165	4165	4165	4165	0
191	20230616	175300	109387805	4165	4165	4165	4165	0
192	20230616	175200	109387805	4165	4165	4165	4165	0
193	20230616	175100	109387805	4165	4165	4165	4165	0
194	20230616	175000	109387805	4165	4165	4165	4165	0
195	20230616	174900	109387805	4165	4165	4165	4165	0
196	20230616	174800	109387805	4165	4165	4165	4165	0
197	20230616	174700	109387805	4165	4165	4165	4165	0
198	20230616	174600	109387805	4165	4165	4165	4165	0
199	20230616	174500	109387805	4165	4165	4165	4165	0
200	20230616	174400	109387805	4165	4165	4165	4165	0
201	20230616	174300	109387805	4165	4165	4165	4165	0
202	20230616	174200	109387805	4165	4165	4165	4165	0
203	20230616	174100	109387805	4165	4165	4165	4165	0
204	20230616	174000	109387805	4165	4165	4165	4165	0
205	20230616	173900	109387805	4165	4165	4165	4165	0
206	20230616	173800	109387805	4165	4165	4165	4165	0
207	20230616	173700	109387805	4165	4165	4165	4165	0
208	20230616	173600	109387805	4165	4165	4165	4165	0
209	20230616	173500	109387805	4165	4165	4165	4165	0
210	20230616	173400	109387805	4165	4165	4165	4165	0
211	20230616	173300	109387805	4165	4165	4165	4165	0
212	20230616	173200	109387805	4165	4165	4165	4165	1600
213	20230616	173100	109387805	4165	4165	4165	4165	0
214	20230616	173000	109387805	4165	4165	4165	4165	0
215	20230616	172900	109387805	4165	4165	4165	4165	0
216	20230616	172800	109387805	4165	4165	4165	4165	0
217	20230616	172700	109387805	4165	4165	4165	4165	0
218	20230616	172600	109387805	4165	4165	4165	4165	0
219	20230616	172500	109387805	4165	4165	4165	4165	0
220	20230616	172400	109387805	4165	4165	4165	4165	0
221	20230616	172300	109387805	4165	4165	4165	4165	0
222	20230616	172200	109387805	4165	4165	4165	4165	0
223	20230616	172100	109387805	4165	4165	4165	4165	0
224	20230616	172000	109387805	4165	4165	4165	4165	0
225	20230616	171900	109387805	4165	4165	4165	4165	0
226	20230616	171800	109387805	4165	4165	4165	4165	0
227	20230616	171700	109387805	4165	4165	4165	4165	0
228	20230616	171600	109387805	4165	4165	4165	4165	0
229	20230616	171500	109387805	4165	4165	4165	4165	0
230	20230616	171400	109387805	4165	4165	4165	4165	0
231	20230616	171300	109387805	4165	4165	4165	4165	0
232	20230616	171200	109387805	4165	4165	4165	4165	0
233	20230616	171100	109387805	4165	4165	4165	4165	0
234	20230616	171000	109387805	4165	4165	4165	4165	0
235	20230616	170900	109387805	4165	4165	4165	4165	0
236	20230616	170800	109387805	4165	4165	4165	4165	0
237	20230616	170700	109387805	4165	4165	4165	4165	0
238	20230616	170600	109387805	4165	4165	4165	4165	0
239	20230616	170500	109387805	4165	4165	4165	4165	0
240	20230616	170400	109387805	4165	4165	4165	4165	0
241	20230616	170300	109387805	4165	4165	4165	4165	0
242	20230616	170200	109387805	4165	4165	4165	4165	1600
243	20230616	170100	109387805	4165	4165	4165	4165	0
244	20230616	170000	109387805	4165	4165	4165	4165	0
245	20230616	165900	109387805	4165	4165	4165	4165	0
246	20230616	165800	109387805	4165	4165	4165	4165	0
247	20230616	165700	109387805	4165	4165	4165	4165	0
248	20230616	165600	109387805	4165	4165	4165	4165	0
249	20230616	165500	109387805	4165	4165	4165	4165	0
250	20230616	165400	109387805	4165	4165	4165	4165	0
251	20230616	165300	109387805	4165	4165	4165	4165	0
252	20230616	165200	109387805	4165	4165	4165	4165	0
253	20230616	165100	109387805	4165	4165	4165	4165	0
254	20230616	165000	109387805	4165	4165	4165	4165	0
255	20230616	164900	109387805	4165	4165	4165	4165	0
256	20230616	164800	109387805	4165	4165	4165	4165	0
257	20230616	164700	109387805	4165	4165	4165	4165	0
258	20230616	164600	109387805	4165	4165	4165	4165	0
259	20230616	164500	109387805	4165	4165	4165	4165	0
260	20230616	164400	109387805	4165	4165	4165	4165	0
261	20230616	164300	109387805	4165	4165	4165	4165	0
262	20230616	164200	109387805	4165	4165	4165	4165	0
263	20230616	164100	109387805	4165	4165	4165	4165	0
264	20230616	164000	109387805	4165	4165	4165	4165	0
265	20230616	163900	109387805	4165	4165	4165	4165	0
266	20230616	163800	109387805	4165	4165	4165	4165	0
267	20230616	163700	109387805	4165	4165	4165	4165	0
268	20230616	163600	109387805	4165	4165	4165	4165	0
269	20230616	163500	109387805	4165	4165	4165	4165	0
270	20230616	163400	109387805	4165	4165	4165	4165	0
271	20230616	163300	109387805	4165	4165	4165	4165	0
272	20230616	163200	109387805	4165	4165	4165	4165	1600
273	20230616	163100	109387805	4165	4165	4165	4165	0
274	20230616	163000	109387805	4165	4165	4165	4165	0
275	20230616	162900	109387805	4165	4165	4165	4165	0
276	20230616	162800	109387805	4165	4165	4165	4165	0
277	20230616	162700	109387805	4165	4165	4165	4165	0
278	20230616	162600	109387805	4165	4165	4165	4165	0
279	20230616	162500	109387805	4165	4165	4165	4165	0
280	20230616	162400	109387805	4165	4165	4165	4165	0
281	20230616	162300	109387805	4165	4165	4165	4165	0
282	20230616	162200	109387805	4165	4165	4165	4165	0
283	20230616	162100	109387805	4165	4165	4165	4165	0
284	20230616	162000	109387805	4165	4165	4165	4165	0
285	20230616	161900	109387805	4165	4165	4165	4165	0
286	20230616	161800	109387805	4165	4165	4165	4165	0
287	20230616	161700	109387805	4165	4165	4165	4165	0
288	20230616	161600	109387805	4165	4165	4165	4165	0
289	20230616	161500	109387805	4165	4165	4165	4165	0
290	20230616	161400	109387805	4165	4165	4165	4165	0
291	20230616	161300	109387805	4165	4165	4165	4165	0
292	20230616	161200	109387805	4165	4165	4165	4165	0
293	20230616	161100	109387805	4165	4165	4165	4165	0
294	20230616	161000	109387805	4165	4165	4165	4165	0
295	20230616	160900	109387805	4165	4165	4165	4165	0
296	20230616	160800	109387805	4165	4165	4165	4165	0
297	20230616	160700	109387805	4165	4165	4165	4165	0
298	20230616	160600	109387805	4165	4165	4165	4165	0
299	20230616	160500	109387805	4165	4165	4165	4165	0
300	20230616	160400	109387805	4165	4165	4165	4165	0
301	20230616	160300	109387805	4165	4165	4165	4165	0
302	20230616	160200	109387805	4165	4165	4165	4165	1600
303	20230616	160100	109387805	4165	4165	4165	4165	0
304	20230616	160000	109387805	4165	4165	4165	4165	0
305	20230616	155900	109387805	4165	4165	4165	4165	0
306	20230616	155800	109387805	4165	4165	4165	4165	0
307	20230616	155700	109387805	4165	4165	4165	4165	0
308	20230616	155600	109387805	4165	4165	4165	4165	0
309	20230616	155500	109387805	4165	4165	4165	4165	0
310	20230616	155400	109387805	4165	4165	4165	4165	0
311	20230616	155300	109387805	4165	4165	4165	4165	0
312	20230616	155200	109387805	4165	4165	4165	4165	0
313	20230616	155100	109387805	4165	4165	4165	4165	0
314	20230616	155000	109387805	4165	4165	4165	4165	0
315	20230616	154900	109387805	4165	4165	4165	4165	0
316	20230616	154800	109387805	4165	4165	4165	4165	0
317	20230616	154700	109387805	4165	4165	4165	4165	0
318	20230616	154600	109387805	4165	4165	4165	4165	0
319	20230616	154500	109387805	4165	4165	4165	4165	0
320	20230616	154400	109387805	4165	4165	4165	4165	0
321	20230616	154300	109387805	4165	4165	4165	4165	0
322	20230616	154200	109387805	4165	4165	4165	4165	0
323	20230616	154100	109387805	4165	4165	4165	4165	0
324	20230616	154000	109387805	4165	4165	4165	4165	0
325	20230616	153900	109387805	4165	4165	4165	4165	0
326	20230616	153800	109387805	4165	4165	4165	4165	0
327	20230616	153700	109387805	4165	4165	4165	4165	0
328	20230616	153600	109387805	4165	4165	4165	4165	0
329	20230616	153500	109387805	4165	4165	4165	4165	0
330	20230616	153400	109387805	4165	4165	4165	4165	0
331	20230616	153300	109387805	4165	4165	4165	4165	0
332	20230616	153200	109387805	4165	4165	4165	4165	1600
333	20230616	153100	109387805	4165	4165	4165	4165	0
334	20230616	153000	109387805	4165	4165	4165	4165	1600
335	20230616	152900	102723805	4175	4175	4175	4175	0
336	20230616	152800	102723805	4175	4175	4175	4175	0
337	20230616	152700	102723805	4175	4175	4175	4175	0
338	20230616	152600	102723805	4175	4175	4175	4175	0
339	20230616	152500	102723805	4175	4175	4175	4175	0
340	20230616	152400	102723805	4175	4175	4175	4175	0
341	20230616	152300	102723805	4175	4175	4175	4175	0
342	20230616	152200	102723805	4175	4175	4175	4175	0
343	20230616	152100	102723805	4175	4175	4175	4175	0
344	20230616	152000	102723805	4175	4175	4175	4175	0
345	20230616	151900	102723805	4175	4170	4175	4170	10
346	20230616	151800	102682080	4175	4145	4175	4145	5
347	20230616	151700	102661295	4140	4145	4145	4140	73
348	20230616	151600	102358840	4175	4175	4175	4175	0
349	20230616	151500	102358840	4175	4175	4175	4175	68
350	20230616	151400	102074940	4175	4175	4175	4175	0
351	20230616	151300	102074940	4175	4175	4175	4175	0
352	20230616	151200	102074940	4175	4175	4175	4175	0
353	20230616	151100	102074940	4175	4165	4175	4165	530
354	20230616	151000	99865040	4170	4170	4170	4170	0
355	20230616	150900	99865040	4170	4170	4170	4170	0
356	20230616	150800	99865040	4170	4170	4170	4170	0
357	20230616	150700	99865040	4170	4170	4170	4170	25
358	20230616	150600	99760790	4170	4170	4170	4170	0
359	20230616	150500	99760790	4170	4160	4170	4160	200
360	20230616	150400	98927820	4140	4140	4140	4140	0
361	20230616	150300	98927820	4140	4140	4140	4140	30
362	20230616	150200	98803620	4170	4170	4170	4170	0
363	20230616	150100	98803620	4170	4170	4170	4170	0
364	20230616	150000	98803620	4170	4170	4170	4170	0
365	20230616	145900	98803620	4170	4170	4170	4170	0
366	20230616	145800	98803620	4170	4170	4170	4170	0
367	20230616	145700	98803620	4170	4170	4170	4170	0
368	20230616	145600	98803620	4170	4170	4170	4170	0
369	20230616	145500	98803620	4170	4170	4170	4170	0
370	20230616	145400	98803620	4170	4170	4170	4170	0
371	20230616	145300	98803620	4170	4170	4170	4170	0
372	20230616	145200	98803620	4170	4170	4170	4170	0
373	20230616	145100	98803620	4170	4170	4170	4170	0
374	20230616	145000	98803620	4170	4170	4170	4170	0
375	20230616	144900	98803620	4170	4170	4170	4170	0
376	20230616	144800	98803620	4170	4170	4170	4170	0
377	20230616	144700	98803620	4170	4170	4170	4170	0
378	20230616	144600	98803620	4170	4170	4170	4170	0
379	20230616	144500	98803620	4170	4170	4170	4170	0
380	20230616	144400	98803620	4170	4170	4170	4170	0
381	20230616	144300	98803620	4170	4170	4170	4170	0
382	20230616	144200	98803620	4170	4170	4170	4170	0
383	20230616	144100	98803620	4170	4170	4170	4170	0
384	20230616	144000	98803620	4170	4170	4170	4170	0
385	20230616	143900	98803620	4170	4170	4170	4170	0
386	20230616	143800	98803620	4170	4170	4170	4170	0
387	20230616	143700	98803620	4170	4170	4170	4170	0
388	20230616	143600	98803620	4170	4170	4170	4170	0
389	20230616	143500	98803620	4170	4170	4170	4170	0
390	20230616	143400	98803620	4170	4170	4170	4170	0
391	20230616	143300	98803620	4170	4170	4170	4170	0
392	20230616	143200	98803620	4170	4170	4170	4170	0
393	20230616	143100	98803620	4170	4170	4170	4170	10
394	20230616	143000	98761920	4170	4170	4170	4170	90
395	20230616	142900	98386620	4140	4140	4140	4140	0
396	20230616	142800	98386620	4140	4140	4140	4140	0
397	20230616	142700	98386620	4140	4140	4140	4140	0
398	20230616	142600	98386620	4140	4140	4140	4140	0
399	20230616	142500	98386620	4140	4140	4140	4140	0
400	20230616	142400	98386620	4140	4140	4140	4140	2769
401	20230616	142300	86922960	4140	4140	4140	4140	0
402	20230616	142200	86922960	4140	4140	4140	4140	0
403	20230616	142100	86922960	4140	4140	4140	4140	0
404	20230616	142000	86922960	4140	4140	4140	4140	0
405	20230616	141900	86922960	4140	4140	4140	4140	0
406	20230616	141800	86922960	4140	4140	4140	4140	0
407	20230616	141700	86922960	4140	4140	4140	4140	0
408	20230616	141600	86922960	4140	4140	4140	4140	0
409	20230616	141500	86922960	4140	4140	4140	4140	0
410	20230616	141400	86922960	4140	4140	4140	4140	0
411	20230616	141300	86922960	4140	4140	4140	4140	0
412	20230616	141200	86922960	4140	4140	4140	4140	0
413	20230616	141100	86922960	4140	4140	4140	4140	0
414	20230616	141000	86922960	4140	4140	4140	4140	0
415	20230616	140900	86922960	4140	4140	4140	4140	0
416	20230616	140800	86922960	4140	4140	4140	4140	42
417	20230616	140700	86749080	4140	4140	4140	4140	0
418	20230616	140600	86749080	4140	4140	4140	4140	0
419	20230616	140500	86749080	4140	4140	4140	4140	0
420	20230616	140400	86749080	4140	4140	4140	4140	0
421	20230616	140300	86749080	4140	4140	4140	4140	0
422	20230616	140200	86749080	4140	4140	4140	4140	0
423	20230616	140100	86749080	4140	4140	4140	4140	0
424	20230616	140000	86749080	4140	4140	4140	4140	0
425	20230616	135900	86749080	4140	4140	4140	4140	0
426	20230616	135800	86749080	4140	4140	4140	4140	0
427	20230616	135700	86749080	4140	4140	4140	4140	0
428	20230616	135600	86749080	4140	4140	4140	4140	0
429	20230616	135500	86749080	4140	4140	4140	4140	0
430	20230616	135400	86749080	4140	4140	4140	4140	0
431	20230616	135300	86749080	4140	4140	4140	4140	0
432	20230616	135200	86749080	4140	4140	4140	4140	0
433	20230616	135100	86749080	4140	4140	4140	4140	0
434	20230616	135000	86749080	4140	4140	4140	4140	0
435	20230616	134900	86749080	4140	4140	4140	4140	0
436	20230616	134800	86749080	4140	4140	4140	4140	0
437	20230616	134700	86749080	4140	4140	4140	4140	0
438	20230616	134600	86749080	4140	4140	4140	4140	0
439	20230616	134500	86749080	4140	4140	4140	4140	97
440	20230616	134400	86347500	4140	4140	4140	4140	0
441	20230616	134300	86347500	4140	4140	4140	4140	0
442	20230616	134200	86347500	4140	4140	4140	4140	103
443	20230616	134100	85921080	4140	4140	4140	4140	0
444	20230616	134000	85921080	4140	4140	4140	4140	0
445	20230616	133900	85921080	4140	4140	4140	4140	0
446	20230616	133800	85921080	4140	4140	4140	4140	0
447	20230616	133700	85921080	4140	4145	4145	4140	318
448	20230616	133600	84603880	4140	4140	4140	4140	0
449	20230616	133500	84603880	4140	4140	4140	4140	0
450	20230616	133400	84603880	4140	4140	4140	4140	0
451	20230616	133300	84603880	4140	4140	4140	4140	0
452	20230616	133200	84603880	4140	4160	4160	4140	100
453	20230616	133100	84188930	4175	4175	4175	4175	0
454	20230616	133000	84188930	4175	4175	4175	4175	0
455	20230616	132900	84188930	4175	4175	4175	4175	0
456	20230616	132800	84188930	4175	4170	4175	4170	239
457	20230616	132700	83192105	4175	4175	4175	4175	0
458	20230616	132600	83192105	4175	4175	4175	4175	0
459	20230616	132500	83192105	4175	4175	4175	4170	462
460	20230616	132400	81263385	4170	4170	4170	4170	0
461	20230616	132300	81263385	4170	4170	4170	4170	0
462	20230616	132200	81263385	4170	4170	4170	4170	450
463	20230616	132100	79386885	4165	4165	4165	4165	0
464	20230616	132000	79386885	4165	4165	4165	4165	8
465	20230616	131900	79353565	4170	4170	4170	4170	0
466	20230616	131800	79353565	4170	4170	4170	4170	0
467	20230616	131700	79353565	4170	4170	4170	4170	0
468	20230616	131600	79353565	4170	4170	4170	4170	0
469	20230616	131500	79353565	4170	4170	4170	4170	0
470	20230616	131400	79353565	4170	4170	4170	4170	0
471	20230616	131300	79353565	4170	4170	4170	4170	1
472	20230616	131200	79349395	4155	4155	4155	4155	0
473	20230616	131100	79349395	4155	4155	4155	4155	0
474	20230616	131000	79349395	4155	4155	4155	4155	0
475	20230616	130900	79349395	4155	4155	4155	4155	0
476	20230616	130800	79349395	4155	4165	4165	4155	80
477	20230616	130700	79016465	4165	4165	4165	4165	0
478	20230616	130600	79016465	4165	4165	4165	4165	0
479	20230616	130500	79016465	4165	4165	4165	4165	0
480	20230616	130400	79016465	4165	4165	4165	4165	0
481	20230616	130300	79016465	4165	4165	4165	4165	0
482	20230616	130200	79016465	4165	4165	4165	4165	0
483	20230616	130100	79016465	4165	4165	4165	4165	0
484	20230616	130000	79016465	4165	4165	4165	4165	0
485	20230616	125900	79016465	4165	4165	4165	4165	0
486	20230616	125800	79016465	4165	4165	4165	4165	0
487	20230616	125700	79016465	4165	4165	4165	4165	0
488	20230616	125600	79016465	4165	4165	4165	4165	0
489	20230616	125500	79016465	4165	4165	4165	4165	0
490	20230616	125400	79016465	4165	4165	4165	4165	0
491	20230616	125300	79016465	4165	4165	4165	4165	0
492	20230616	125200	79016465	4165	4165	4165	4165	0
493	20230616	125100	79016465	4165	4165	4165	4165	204
494	20230616	125000	78166805	4165	4165	4165	4165	0
495	20230616	124900	78166805	4165	4165	4165	4165	0
496	20230616	124800	78166805	4165	4165	4165	4165	0
497	20230616	124700	78166805	4165	4165	4165	4165	0
498	20230616	124600	78166805	4165	4165	4165	4165	0
499	20230616	124500	78166805	4165	4165	4165	4165	0
500	20230616	124400	78166805	4165	4165	4165	4165	0
501	20230616	124300	78166805	4165	4165	4165	4165	0
502	20230616	124200	78166805	4165	4165	4165	4165	1
503	20230616	124100	78162640	4165	4165	4165	4165	0
504	20230616	124000	78162640	4165	4165	4165	4165	4
505	20230616	123900	78145980	4145	4145	4145	4145	0
506	20230616	123800	78145980	4145	4145	4145	4145	0
507	20230616	123700	78145980	4145	4145	4145	4145	10
508	20230616	123600	78104530	4170	4170	4170	4170	0
509	20230616	123500	78104530	4170	4170	4170	4170	0
510	20230616	123400	78104530	4170	4170	4170	4170	0
511	20230616	123300	78104530	4170	4170	4170	4170	0
512	20230616	123200	78104530	4170	4170	4170	4170	0
513	20230616	123100	78104530	4170	4170	4170	4170	0
514	20230616	123000	78104530	4170	4170	4170	4170	0
515	20230616	122900	78104530	4170	4170	4170	4170	0
516	20230616	122800	78104530	4170	4170	4170	4170	0
517	20230616	122700	78104530	4170	4170	4170	4170	0
518	20230616	122600	78104530	4170	4170	4170	4170	0
519	20230616	122500	78104530	4170	4170	4170	4170	0
520	20230616	122400	78104530	4170	4170	4170	4170	0
521	20230616	122300	78104530	4170	4170	4170	4170	0
522	20230616	122200	78104530	4170	4170	4170	4170	0
523	20230616	122100	78104530	4170	4170	4170	4170	0
524	20230616	122000	78104530	4170	4170	4170	4170	0
525	20230616	121900	78104530	4170	4170	4170	4170	50
526	20230616	121800	77896030	4170	4170	4170	4170	0
527	20230616	121700	77896030	4170	4170	4170	4170	0
528	20230616	121600	77896030	4170	4170	4170	4170	100
529	20230616	121500	77479030	4170	4170	4170	4170	0
530	20230616	121400	77479030	4170	4170	4170	4170	0
531	20230616	121300	77479030	4170	4170	4170	4170	0
532	20230616	121200	77479030	4170	4170	4170	4170	0
533	20230616	121100	77479030	4170	4170	4170	4170	0
534	20230616	121000	77479030	4170	4170	4170	4170	0
535	20230616	120900	77479030	4170	4170	4170	4170	0
536	20230616	120800	77479030	4170	4170	4170	4170	0
537	20230616	120700	77479030	4170	4170	4170	4170	0
538	20230616	120600	77479030	4170	4170	4170	4170	0
539	20230616	120500	77479030	4170	4170	4170	4170	0
540	20230616	120400	77479030	4170	4170	4170	4170	0
541	20230616	120300	77479030	4170	4170	4170	4170	0
542	20230616	120200	77479030	4170	4170	4170	4170	0
543	20230616	120100	77479030	4170	4170	4170	4170	0
544	20230616	120000	77479030	4170	4170	4170	4170	0
545	20230616	115900	77479030	4170	4170	4170	4170	0
546	20230616	115800	77479030	4170	4170	4170	4170	0
547	20230616	115700	77479030	4170	4170	4170	4170	0
548	20230616	115600	77479030	4170	4170	4170	4170	0
549	20230616	115500	77479030	4170	4170	4170	4170	0
550	20230616	115400	77479030	4170	4170	4170	4170	0
551	20230616	115300	77479030	4170	4175	4175	4170	2
552	20230616	115200	77470685	4180	4180	4180	4180	0
553	20230616	115100	77470685	4180	4180	4180	4180	0
554	20230616	115000	77470685	4180	4180	4180	4180	0
555	20230616	114900	77470685	4180	4180	4180	4180	0
556	20230616	114800	77470685	4180	4180	4180	4180	0
557	20230616	114700	77470685	4180	4180	4180	4180	0
558	20230616	114600	77470685	4180	4180	4180	4180	0
559	20230616	114500	77470685	4180	4180	4180	4180	0
560	20230616	114400	77470685	4180	4180	4180	4180	0
561	20230616	114300	77470685	4180	4180	4180	4180	0
562	20230616	114200	77470685	4180	4180	4180	4180	1
563	20230616	114100	77466505	4145	4145	4145	4145	0
564	20230616	114000	77466505	4145	4145	4145	4145	0
565	20230616	113900	77466505	4145	4145	4145	4145	0
566	20230616	113800	77466505	4145	4145	4145	4145	0
567	20230616	113700	77466505	4145	4145	4145	4145	0
568	20230616	113600	77466505	4145	4145	4145	4145	0
569	20230616	113500	77466505	4145	4145	4145	4145	0
570	20230616	113400	77466505	4145	4145	4145	4145	0
571	20230616	113300	77466505	4145	4145	4145	4145	0
572	20230616	113200	77466505	4145	4145	4145	4145	0
573	20230616	113100	77466505	4145	4145	4145	4145	0
574	20230616	113000	77466505	4145	4145	4145	4145	0
575	20230616	112900	77466505	4145	4145	4145	4145	0
576	20230616	112800	77466505	4145	4145	4145	4145	0
577	20230616	112700	77466505	4145	4145	4145	4145	0
578	20230616	112600	77466505	4145	4145	4145	4145	0
579	20230616	112500	77466505	4145	4145	4145	4145	0
580	20230616	112400	77466505	4145	4145	4145	4145	0
581	20230616	112300	77466505	4145	4145	4145	4145	1
582	20230616	112200	77462360	4180	4180	4180	4180	0
583	20230616	112100	77462360	4180	4180	4180	4180	0
584	20230616	112000	77462360	4180	4180	4180	4180	0
585	20230616	111900	77462360	4180	4180	4180	4180	0
586	20230616	111800	77462360	4180	4180	4180	4180	0
587	20230616	111700	77462360	4180	4180	4180	4180	0
588	20230616	111600	77462360	4180	4180	4180	4180	14
589	20230616	111500	77403840	4180	4180	4180	4180	0
590	20230616	111400	77403840	4180	4180	4180	4180	0
591	20230616	111300	77403840	4180	4180	4180	4180	0
592	20230616	111200	77403840	4180	4180	4180	4180	0
593	20230616	111100	77403840	4180	4180	4180	4180	0
594	20230616	111000	77403840	4180	4180	4180	4180	0
595	20230616	110900	77403840	4180	4180	4180	4180	1
596	20230616	110800	77399660	4145	4145	4145	4145	1
597	20230616	110700	77395515	4145	4145	4145	4145	184
598	20230616	110600	76632835	4150	4150	4150	4150	0
599	20230616	110500	76632835	4150	4150	4150	4150	40
600	20230616	110400	76466835	4150	4150	4150	4150	0
601	20230616	110300	76466835	4150	4150	4150	4150	0
602	20230616	110200	76466835	4150	4150	4150	4150	0
603	20230616	110100	76466835	4150	4160	4160	4150	114
604	20230616	110000	75993695	4160	4160	4160	4160	0
605	20230616	105900	75993695	4160	4160	4160	4160	0
606	20230616	105800	75993695	4160	4160	4160	4160	100
607	20230616	105700	75577695	4160	4160	4160	4160	200
608	20230616	105600	74745695	4160	4160	4160	4160	0
609	20230616	105500	74745695	4160	4160	4160	4160	200
610	20230616	105400	73913695	4160	4160	4160	4160	0
611	20230616	105300	73913695	4160	4160	4160	4160	0
612	20230616	105200	73913695	4160	4160	4160	4160	0
613	20230616	105100	73913695	4160	4160	4160	4160	0
614	20230616	105000	73913695	4160	4160	4160	4160	30
615	20230616	104900	73788895	4160	4160	4160	4160	0
616	20230616	104800	73788895	4160	4160	4160	4160	0
617	20230616	104700	73788895	4160	4160	4160	4160	0
618	20230616	104600	73788895	4160	4160	4160	4160	1
619	20230616	104500	73784735	4145	4145	4145	4145	0
620	20230616	104400	73784735	4145	4145	4145	4145	1
621	20230616	104300	73780590	4145	4145	4145	4145	0
622	20230616	104200	73780590	4145	4145	4145	4145	0
623	20230616	104100	73780590	4145	4145	4145	4145	0
624	20230616	104000	73780590	4145	4145	4145	4145	0
625	20230616	103900	73780590	4145	4145	4145	4145	0
626	20230616	103800	73780590	4145	4145	4145	4145	0
627	20230616	103700	73780590	4145	4145	4145	4145	0
628	20230616	103600	73780590	4145	4145	4145	4145	0
629	20230616	103500	73780590	4145	4145	4145	4145	0
630	20230616	103400	73780590	4145	4145	4145	4145	0
631	20230616	103300	73780590	4145	4145	4145	4145	0
632	20230616	103200	73780590	4145	4145	4145	4145	12
633	20230616	103100	73730850	4145	4145	4145	4145	0
634	20230616	103000	73730850	4145	4145	4145	4145	0
635	20230616	102900	73730850	4145	4145	4145	4145	0
636	20230616	102800	73730850	4145	4145	4145	4145	0
637	20230616	102700	73730850	4145	4145	4145	4145	0
638	20230616	102600	73730850	4145	4145	4145	4145	0
639	20230616	102500	73730850	4145	4145	4145	4145	0
640	20230616	102400	73730850	4145	4145	4145	4145	0
641	20230616	102300	73730850	4145	4145	4145	4145	100
642	20230616	102200	73316350	4145	4145	4145	4145	0
643	20230616	102100	73316350	4145	4145	4145	4145	0
644	20230616	102000	73316350	4145	4145	4145	4145	0
645	20230616	101900	73316350	4145	4145	4145	4145	0
646	20230616	101800	73316350	4145	4145	4145	4145	0
647	20230616	101700	73316350	4145	4145	4145	4145	0
648	20230616	101600	73316350	4145	4150	4150	4145	521
649	20230616	101500	71155305	4145	4145	4145	4145	0
650	20230616	101400	71155305	4145	4145	4145	4145	0
651	20230616	101300	71155305	4145	4145	4145	4145	269
652	20230616	101200	70040300	4145	4145	4145	4145	0
653	20230616	101100	70040300	4145	4145	4145	4145	0
654	20230616	101000	70040300	4145	4145	4145	4145	0
655	20230616	100900	70040300	4145	4145	4145	4145	0
656	20230616	100800	70040300	4145	4145	4145	4145	0
657	20230616	100700	70040300	4145	4145	4145	4145	0
658	20230616	100600	70040300	4145	4145	4145	4145	0
659	20230616	100500	70040300	4145	4145	4145	4145	26
660	20230616	100400	69932530	4160	4160	4160	4160	0
661	20230616	100300	69932530	4160	4160	4160	4160	0
662	20230616	100200	69932530	4160	4160	4160	4160	0
663	20230616	100100	69932530	4160	4160	4160	4160	0
664	20230616	100000	69932530	4160	4160	4160	4160	11
665	20230616	095900	69886770	4160	4160	4160	4160	0
666	20230616	095800	69886770	4160	4160	4160	4160	0
667	20230616	095700	69886770	4160	4160	4160	4160	59
668	20230616	095600	69641330	4160	4160	4160	4160	0
669	20230616	095500	69641330	4160	4160	4160	4160	1
670	20230616	095400	69637170	4145	4145	4145	4145	321
671	20230616	095300	68306625	4145	4145	4145	4145	0
672	20230616	095200	68306625	4145	4145	4145	4145	0
673	20230616	095100	68306625	4145	4145	4145	4145	0
674	20230616	095000	68306625	4145	4145	4145	4145	0
675	20230616	094900	68306625	4145	4145	4145	4145	0
676	20230616	094800	68306625	4145	4145	4145	4145	0
677	20230616	094700	68306625	4145	4145	4145	4145	2
678	20230616	094600	68298335	4125	4125	4125	4125	1
679	20230616	094500	68294210	4135	4140	4140	4125	1001
680	20230616	094400	64154965	4140	4140	4140	4140	0
681	20230616	094300	64154965	4140	4140	4140	4140	1
682	20230616	094200	64150825	4135	4150	4150	4135	250
683	20230616	094100	63116385	4140	4155	4170	4140	566
684	20230616	094000	60762070	4155	4175	4175	4155	1000
685	20230616	093900	56604630	4175	4215	4220	4175	180
686	20230616	093800	55845925	4220	4220	4220	4220	0
687	20230616	093700	55845925	4220	4220	4220	4220	0
688	20230616	093600	55845925	4220	4215	4220	4215	3
689	20230616	093500	55833270	4220	4160	4220	4160	8801
690	20230616	093400	18758580	4160	4160	4160	4160	0
691	20230616	093300	18758580	4160	4160	4160	4160	1
692	20230616	093200	18754420	4145	4145	4145	4145	0
693	20230616	093100	18754420	4145	4145	4145	4145	286
694	20230616	093000	17568950	4135	4135	4135	4135	0
695	20230616	092900	17568950	4135	4135	4135	4135	0
696	20230616	092800	17568950	4135	4135	4135	4135	0
697	20230616	092700	17568950	4135	4135	4135	4135	0
698	20230616	092600	17568950	4135	4135	4135	4135	0
699	20230616	092500	17568950	4135	4140	4140	4135	5
700	20230616	092400	17548255	4145	4145	4145	4145	0
701	20230616	092300	17548255	4145	4160	4160	4145	736
702	20230616	092200	14497000	4190	4160	4190	4145	87
703	20230616	092100	14133700	4195	4195	4195	4195	0
704	20230616	092000	14133700	4195	4195	4195	4195	0
705	20230616	091900	14133700	4195	4195	4195	4195	0
706	20230616	091800	14133700	4195	4195	4195	4195	10
707	20230616	091700	14091750	4195	4215	4215	4195	5
708	20230616	091600	14070755	4215	4215	4215	4215	0
709	20230616	091500	14070755	4215	4185	4215	4185	300
710	20230616	091400	12812385	4100	4100	4100	4100	0
711	20230616	091300	12812385	4100	4130	4130	4100	100
712	20230616	091200	12401440	4150	4165	4220	4150	208
713	20230616	091100	11532245	4145	4145	4145	4145	0
714	20230616	091000	11532245	4145	4145	4145	4145	59
715	20230616	090900	11287690	4145	4145	4145	4145	200
716	20230616	090800	10458690	4140	4140	4140	4140	0
717	20230616	090700	10458690	4140	4140	4145	4140	718
718	20230616	090600	7485030	4140	4140	4140	4140	0
719	20230616	090500	7485030	4140	4140	4140	4140	32
720	20230616	090400	7352550	4140	4140	4140	4140	0
721	20230616	090300	7352550	4140	4140	4140	4140	34
722	20230616	090200	7211790	4145	4145	4145	4145	0
723	20230616	090100	7211790	4145	4145	4145	4145	516
724	20230616	090000	5072970	4145	4130	4145	4130	1227